Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 24.35 | 24.37 | 24.33 | 24.34 | 1,457,483 | +0.02(+0.08%) |
Apr 27, 2007 | 24.35 | 24.38 | 24.32 | 24.32 | 350,761 | -0.02(-0.09%) |
Apr 26, 2007 | 24.33 | 24.35 | 24.33 | 24.34 | 593,474 | +0.01(+0.06%) |
Apr 25, 2007 | 24.35 | 24.36 | 24.31 | 24.33 | 2,855,139 | -0.02(-0.08%) |
Apr 24, 2007 | 24.21 | 24.37 | 24.21 | 24.35 | 4,055,843 | +0.14(+0.59%) |
Apr 23, 2007 | 24.23 | 24.25 | 24.20 | 24.20 | 1,923,223 | -0.04(-0.15%) |
Apr 20, 2007 | 24.21 | 24.25 | 24.20 | 24.24 | 2,698,794 | +0.02(+0.08%) |
Apr 19, 2007 | 24.18 | 24.24 | 24.17 | 24.22 | 647,810 | +0.03(+0.11%) |
Apr 18, 2007 | 24.16 | 24.22 | 24.15 | 24.20 | 2,330,663 | +0.03(+0.13%) |
Apr 17, 2007 | 24.17 | 24.20 | 24.14 | 24.16 | 1,942,656 | -0.02(-0.08%) |
Apr 16, 2007 | 24.18 | 24.20 | 24.16 | 24.18 | 2,321,506 | +0.00(+0.02%) |
Apr 13, 2007 | 24.22 | 24.24 | 24.14 | 24.18 | 922,614 | +0.03(+0.13%) |
Apr 12, 2007 | 24.09 | 24.17 | 24.09 | 24.14 | 1,199,282 | +0.05(+0.23%) |
Apr 11, 2007 | 24.09 | 24.11 | 24.06 | 24.09 | 4,598,678 | +0.04(+0.17%) |
Apr 10, 2007 | 24.08 | 24.08 | 24.04 | 24.05 | 1,734,569 | -0.01(-0.04%) |
Apr 09, 2007 | 24.03 | 24.06 | 24.01 | 24.06 | 1,169,698 | +0.04(+0.15%) |
Apr 05, 2007 | 24.01 | 24.07 | 24.01 | 24.02 | 1,494,410 | +0.01(+0.04%) |
Apr 04, 2007 | 23.97 | 24.07 | 23.97 | 24.01 | 963,140 | +0.02(+0.08%) |
Apr 03, 2007 | 23.97 | 24.02 | 23.97 | 23.99 | 783,001 | +0.01(+0.04%) |
Apr 02, 2007 | 23.93 | 24.00 | 23.94 | 23.98 | 887,154 | +0.05(+0.23%) |
Mar 30, 2007 | 23.95 | 23.97 | 23.92 | 23.93 | 1,102,228 | +0.00(+0.02%) |
Mar 29, 2007 | 23.97 | 23.97 | 23.91 | 23.92 | 1,611,638 | -0.01(-0.04%) |
Mar 28, 2007 | 23.92 | 23.97 | 23.91 | 23.93 | 728,850 | +0.02(+0.08%) |
Mar 27, 2007 | 23.92 | 23.99 | 23.91 | 23.92 | 3,069,995 | -0.02(-0.10%) |
Mar 26, 2007 | 23.91 | 23.98 | 23.88 | 23.94 | 1,664,260 | +0.02(+0.08%) |
Mar 23, 2007 | 23.98 | 23.99 | 23.92 | 23.92 | 1,318,394 | -0.03(-0.13%) |
Mar 22, 2007 | 23.90 | 23.99 | 23.90 | 23.95 | 4,367,210 | +0.05(+0.21%) |
Mar 21, 2007 | 23.83 | 23.91 | 23.82 | 23.90 | 2,481,543 | +0.04(+0.15%) |
Mar 20, 2007 | 23.79 | 23.91 | 23.79 | 23.87 | 9,024,389 | +0.07(+0.31%) |
Mar 19, 2007 | 23.68 | 23.91 | 23.59 | 23.79 | 22,593,724 | +1.19(+5.25%) |
Mar 16, 2007 | 22.62 | 22.63 | 22.56 | 22.61 | 3,544,469 | +0.04(+0.16%) |
Mar 15, 2007 | 22.49 | 22.69 | 22.49 | 22.57 | 4,762,423 | +0.02(+0.08%) |
Mar 14, 2007 | 22.46 | 22.58 | 22.38 | 22.55 | 3,848,193 | +0.10(+0.43%) |
Mar 13, 2007 | 22.45 | 22.55 | 22.42 | 22.45 | 2,628,929 | +0.01(+0.04%) |
Mar 12, 2007 | 22.42 | 22.50 | 22.41 | 22.45 | 1,347,653 | +0.01(+0.04%) |
Mar 09, 2007 | 22.50 | 22.51 | 22.37 | 22.44 | 1,761,644 | -0.02(-0.08%) |
Mar 08, 2007 | 22.51 | 22.51 | 22.44 | 22.45 | 1,191,752 | +0.01(+0.04%) |
Mar 07, 2007 | 22.44 | 22.49 | 22.42 | 22.45 | 2,405,120 | +0.00(+0.02%) |
Mar 06, 2007 | 22.43 | 22.49 | 22.40 | 22.44 | 4,488,394 | +0.09(+0.39%) |
Mar 05, 2007 | 22.44 | 22.46 | 22.35 | 22.35 | 5,719,667 | -0.09(-0.41%) |
Mar 02, 2007 | 22.49 | 22.59 | 22.40 | 22.45 | 4,035,755 | -0.05(-0.20%) |
Mar 01, 2007 | 22.47 | 22.53 | 22.32 | 22.49 | 3,501,956 | +0.03(+0.12%) |
Feb 28, 2007 | 22.45 | 22.58 | 22.45 | 22.46 | 5,568,351 | +0.01(+0.06%) |
Feb 27, 2007 | 22.59 | 22.62 | 22.43 | 22.45 | 4,907,843 | -0.22(-0.99%) |
Feb 26, 2007 | 22.67 | 22.69 | 22.57 | 22.67 | 4,310,991 | -0.04(-0.18%) |
Feb 23, 2007 | 22.66 | 22.74 | 22.60 | 22.72 | 3,016,936 | +0.08(+0.34%) |
Feb 22, 2007 | 22.68 | 22.68 | 22.60 | 22.64 | 1,616,660 | +0.00(+0.02%) |
Feb 21, 2007 | 22.63 | 22.71 | 22.60 | 22.63 | 2,327,606 | +0.03(+0.12%) |
Feb 20, 2007 | 22.61 | 22.69 | 22.59 | 22.61 | 1,973,225 | -0.06(-0.26%) |
Feb 16, 2007 | 22.63 | 22.73 | 22.62 | 22.67 | 1,752,255 | +0.02(+0.08%) |
Feb 15, 2007 | 22.71 | 22.72 | 22.61 | 22.65 | 2,784,394 | -0.04(-0.16%) |
Feb 14, 2007 | 22.74 | 22.74 | 22.63 | 22.68 | 4,256,668 | +0.02(+0.10%) |
Feb 13, 2007 | 22.74 | 22.75 | 22.64 | 22.66 | 3,826,519 | -0.08(-0.34%) |
Feb 12, 2007 | 22.74 | 22.78 | 22.69 | 22.74 | 1,502,943 | +0.02(+0.10%) |
Feb 09, 2007 | 22.75 | 22.76 | 22.66 | 22.72 | 2,182,185 | -0.04(-0.18%) |
Feb 08, 2007 | 22.72 | 22.81 | 22.64 | 22.76 | 2,600,325 | +0.04(+0.16%) |
Feb 07, 2007 | 22.68 | 22.73 | 22.64 | 22.72 | 3,005,582 | +0.05(+0.22%) |
Feb 06, 2007 | 22.74 | 22.75 | 22.65 | 22.67 | 10,306,319 | -0.07(-0.30%) |
Feb 05, 2007 | 22.78 | 22.88 | 22.65 | 22.74 | 39,367,340 | +2.92(+14.75%) |
Feb 02, 2007 | 19.81 | 19.87 | 19.73 | 19.82 | 1,503,336 | +0.03(+0.14%) |